Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,983 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,897 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.70 | 311,627 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,628 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,049 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.73 | 10.54 | 10.54 | 144,635 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,448 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,396 | -0.12(-1.15%) |
Jun 18, 2003 | 10.91 | 10.96 | 10.85 | 10.88 | 47,451 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,086 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,427 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 73,002 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,370 | +0.00(+0.04%) |
Jun 11, 2003 | 10.68 | 10.86 | 10.65 | 10.86 | 97,184 | +0.19(+1.79%) |
Jun 10, 2003 | 10.68 | 10.68 | 10.59 | 10.67 | 87,146 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.68 | 10.53 | 10.57 | 136,422 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,233 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,191 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,198 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,933 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,235 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,070 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,207 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,403 | +0.02(+0.24%) |
May 27, 2003 | 9.928 | 10.21 | 9.928 | 10.21 | 120,453 | +0.21(+2.08%) |
May 23, 2003 | 9.972 | 10.04 | 9.972 | 10.01 | 28,744 | -0.03(-0.33%) |
May 22, 2003 | 9.926 | 10.08 | 9.918 | 10.04 | 73,914 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.926 | 9.808 | 9.896 | 474,514 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.766 | 9.863 | 54,295 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.847 | 9.856 | 61,595 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,382 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,796 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,508 | -0.14(-1.32%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,693 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,446 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,375 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.983 | 9.983 | 89,883 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,638 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,576 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.950 | 10.01 | 83,952 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,044 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.939 | 9.788 | 9.939 | 64,333 | -0.04(-0.37%) |
Apr 30, 2003 | 9.961 | 10.04 | 9.939 | 9.977 | 67,527 | -0.03(-0.28%) |
Apr 29, 2003 | 9.939 | 10.06 | 9.898 | 10.01 | 179,767 | +0.09(+0.88%) |
Apr 28, 2003 | 9.698 | 9.928 | 9.698 | 9.918 | 44,257 | +0.24(+2.47%) |
Apr 25, 2003 | 9.775 | 9.775 | 9.663 | 9.679 | 396,492 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.777 | 9.845 | 49,732 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.970 | 49,732 | +0.09(+0.95%) |
Apr 22, 2003 | 9.652 | 9.928 | 9.600 | 9.876 | 71,177 | +0.22(+2.32%) |
Apr 21, 2003 | 9.665 | 9.709 | 9.633 | 9.652 | 111,328 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.676 | 9.505 | 9.676 | 93,990 | +0.19(+1.96%) |
Apr 16, 2003 | 9.687 | 9.696 | 9.490 | 9.490 | 73,002 | -0.19(-1.95%) |
Apr 15, 2003 | 9.512 | 9.679 | 9.512 | 9.679 | 168,361 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,850 | +0.16(+1.73%) |
Apr 11, 2003 | 9.512 | 9.530 | 9.343 | 9.389 | 25,094 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,957 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.523 | 9.317 | 9.339 | 45,170 | -0.12(-1.25%) |
Apr 08, 2003 | 9.424 | 9.501 | 9.361 | 9.457 | 162,429 | -0.02(-0.21%) |
Apr 07, 2003 | 9.665 | 9.698 | 9.438 | 9.477 | 259,157 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.389 | 9.280 | 9.367 | 140,072 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.424 | 9.297 | 9.337 | 346,760 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.227 | 9.313 | 31,025 | +0.34(+3.76%) |